19,550€
-5,10%
Echtzeit-Aktienkurs Viridian Therapeutics
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | 16,00 |
| 08.09.2026 | 19,30 | 20,60 | 19,30 | 20,60 | 4,30% | 318,00 |
| 04.09.2026 | 19,95 | 20,00 | 19,55 | 19,75 | -0,25% | - |
| 03.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 53,00 |
| 02.09.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -3,00% | 216,00 |
| 01.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 975,00 |
| 31.08.2026 | 19,60 | 20,00 | 19,60 | 19,70 | -1,50% | 467,00 |
| 28.08.2026 | 20,40 | 20,80 | 19,90 | 20,00 | -1,96% | 275,00 |
| 27.08.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 1.718,00 |
| 26.08.2026 | 20,60 | 21,00 | 20,60 | 20,60 | -0,96% | 507,00 |
| 25.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 165,00 |
| 24.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 501,00 |
| 21.08.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 0,00% | 61,00 |
| 20.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1.402,00 |
| 19.08.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 2.803,00 |
| 18.08.2026 | 19,70 | 20,60 | 19,70 | 20,60 | 3,52% | 87,00 |
| 17.08.2026 | 19,00 | 20,00 | 18,90 | 19,90 | 5,85% | 786,00 |
| 14.08.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -1,05% | 1.615,00 |
| 13.08.2026 | 19,60 | 19,70 | 19,00 | 19,00 | -4,52% | 6.886,00 |
| 12.08.2026 | 20,20 | 20,20 | 19,80 | 19,90 | 0,00% | 194,00 |
| 11.08.2026 | 19,70 | 19,90 | 19,70 | 19,90 | -0,50% | 71,00 |
| 10.08.2026 | 20,40 | 20,80 | 19,70 | 20,00 | 0,00% | 222,00 |
| 07.08.2026 | 19,30 | 20,20 | 19,30 | 20,00 | 4,71% | 253,00 |
| 06.08.2026 | 17,20 | 19,30 | 17,20 | 19,10 | 4,37% | 1.165,00 |
| 05.08.2026 | 17,90 | 18,40 | 17,90 | 18,30 | 2,81% | 1.894,00 |
| 04.08.2026 | 16,50 | 17,80 | 16,50 | 17,80 | 7,23% | 899,00 |
| 03.08.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 0,00% | 302,00 |
| 31.07.2026 | 17,50 | 17,50 | 16,60 | 16,60 | -2,92% | 536,00 |
| 30.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 400,00 |
| 29.07.2026 | 17,60 | 17,60 | 16,80 | 17,00 | -0,58% | 4.346,00 |
| 28.07.2026 | 17,60 | 17,60 | 16,70 | 17,10 | -2,29% | 257,00 |
| 27.07.2026 | 16,80 | 17,50 | 16,80 | 17,50 | 2,94% | 3.876,00 |
| 24.07.2026 | 17,00 | 17,40 | 16,80 | 17,00 | 0,59% | 1.645,00 |
| 23.07.2026 | 16,70 | 17,10 | 16,70 | 16,90 | 0,00% | 1.524,00 |
| 22.07.2026 | 17,00 | 17,00 | 16,50 | 16,90 | 1,50% | 859,00 |
| 21.07.2026 | 16,30 | 16,75 | 16,20 | 16,65 | -0,89% | - |
| 20.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 6,33% | 2,00 |
| 17.07.2026 | 15,40 | 16,00 | 15,30 | 15,80 | 0,64% | 1.727,00 |
| 16.07.2026 | 16,90 | 17,00 | 15,60 | 15,70 | -5,99% | 3.418,00 |
| 15.07.2026 | 16,60 | 16,80 | 16,60 | 16,70 | -0,60% | 170,00 |
| 14.07.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 0,00% | 199,00 |
| 13.07.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -1,75% | 80,00 |
| 10.07.2026 | 17,80 | 17,80 | 17,00 | 17,10 | -3,39% | 1.385,00 |
| 09.07.2026 | 17,50 | 17,70 | 17,30 | 17,70 | 2,31% | 408,00 |
| 08.07.2026 | 17,60 | 18,10 | 17,10 | 17,30 | -4,42% | 882,00 |
| 07.07.2026 | 16,80 | 18,20 | 16,40 | 18,10 | 8,38% | 1.744,00 |
| 06.07.2026 | 17,20 | 17,40 | 16,50 | 16,70 | -3,47% | 547,00 |
| 03.07.2026 | 16,90 | 17,30 | 16,80 | 17,30 | 2,37% | 329,00 |
| 02.07.2026 | 16,30 | 16,90 | 16,00 | 16,90 | 1,81% | 1.239,00 |
| 01.07.2026 | 16,00 | 17,30 | 16,00 | 16,60 | 1,84% | 3.642,00 |
| 30.06.2026 | 16,60 | 16,70 | 16,10 | 16,30 | -1,21% | 7.937,00 |
| 29.06.2026 | 17,60 | 18,30 | 16,00 | 16,50 | 4,43% | 22.847,00 |
| 26.06.2026 | 15,10 | 15,90 | 15,10 | 15,80 | 2,60% | 787,00 |
| 25.06.2026 | 15,40 | 15,70 | 15,10 | 15,40 | -0,65% | 450,00 |
| 24.06.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 1,31% | 1.113,00 |
| 23.06.2026 | 15,20 | 15,50 | 15,20 | 15,30 | -1,29% | 979,00 |
| 22.06.2026 | 14,80 | 15,80 | 14,70 | 15,50 | 3,33% | 8.905,00 |
| 19.06.2026 | 14,90 | 15,10 | 14,90 | 15,00 | 4,17% | 415,00 |
| 18.06.2026 | 14,90 | 14,90 | 14,40 | 14,40 | -0,69% | 564,00 |
| 17.06.2026 | 14,00 | 14,50 | 13,70 | 14,50 | 2,84% | 2.952,00 |
| 16.06.2026 | 14,30 | 14,30 | 13,90 | 14,10 | 0,71% | 744,00 |
| 15.06.2026 | 14,60 | 14,80 | 13,90 | 14,00 | -1,41% | 2.521,00 |
| 12.06.2026 | 13,80 | 14,40 | 13,80 | 14,20 | 2,16% | 1.112,00 |
| 11.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -2,11% | 14,00 |
| 10.06.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | 402,00 |
| 09.06.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 9,00 |
| 08.06.2026 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | 912,00 |
| 05.06.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -4,83% | 550,00 |
| 04.06.2026 | 14,20 | 14,60 | 13,90 | 14,50 | 4,32% | 1.097,00 |
| 03.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 2,21% | 60,00 |
| 02.06.2026 | 14,70 | 14,70 | 13,60 | 13,60 | -5,56% | 901,00 |
| 01.06.2026 | 15,30 | 15,30 | 14,30 | 14,40 | -5,26% | 104,00 |
| 29.05.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 27,00 |
| 28.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 800,00 |
| 27.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 4,00 |
| 26.05.2026 | 15,10 | 15,10 | 14,60 | 14,80 | -1,99% | 500,00 |
| 25.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 67,00 |
| 22.05.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | 669,00 |
| 21.05.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 4,08% | 3.998,00 |
| 20.05.2026 | 13,70 | 14,70 | 13,70 | 14,70 | 5,00% | 99,00 |
| 19.05.2026 | 14,00 | 14,00 | 13,70 | 14,00 | 3,70% | 41,00 |
| 18.05.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -6,90% | 808,00 |
| 15.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | 450,00 |
| 14.05.2026 | 15,40 | 15,40 | 14,90 | 15,20 | 7,04% | 1.866,00 |
| 13.05.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | 348,00 |
| 12.05.2026 | 14,80 | 14,80 | 14,40 | 14,40 | -3,36% | 720,00 |
| 11.05.2026 | 14,30 | 15,00 | 14,20 | 14,90 | 4,20% | 244,00 |
| 08.05.2026 | 14,70 | 14,70 | 14,00 | 14,30 | -2,05% | 3.465,00 |
| 07.05.2026 | 14,70 | 15,00 | 14,40 | 14,60 | -2,01% | 910,00 |
| 06.05.2026 | 15,50 | 16,20 | 14,70 | 14,90 | -6,29% | 2.773,00 |
| 05.05.2026 | 12,90 | 20,40 | 12,90 | 15,90 | 32,50% | 19.848,00 |
| 04.05.2026 | 11,60 | 12,00 | 11,30 | 12,00 | 5,26% | 772,00 |
| 30.04.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 0,88% | 1.117,00 |
| 29.04.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -0,88% | 655,00 |
| 28.04.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -3,39% | 108,00 |
| 27.04.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 2.854,00 |
| 24.04.2026 | 12,30 | 12,30 | 11,70 | 11,80 | -2,88% | 800,00 |
| 23.04.2026 | 12,15 | 12,35 | 11,95 | 12,15 | -0,41% | - |
| 22.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 9,00 |
| 21.04.2026 | 12,60 | 12,70 | 12,20 | 12,20 | -3,17% | 3.889,00 |